3-7 Year Treas Bond Ishares ETF (NQ: IEI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	114.15	114.49	114.11	114.25	2,176,866	-0.43(-0.37%)
Apr 28, 2022	114.61	114.72	114.42	114.68	1,937,000	-0.17(-0.15%)
Apr 27, 2022	115.17	115.24	114.79	114.86	5,073,710	-0.28(-0.24%)
Apr 26, 2022	115.11	115.21	114.92	115.13	1,882,079	+0.53(+0.46%)
Apr 25, 2022	114.78	115.08	114.59	114.61	1,692,624	+0.44(+0.39%)
Apr 22, 2022	113.80	114.29	113.78	114.17	1,446,869	+0.05(+0.04%)
Apr 21, 2022	114.31	114.32	113.84	114.12	2,219,570	-0.47(-0.41%)
Apr 20, 2022	114.44	114.68	114.37	114.59	2,038,905	+0.35(+0.31%)
Apr 19, 2022	114.54	114.64	114.21	114.23	1,222,040	-0.60(-0.52%)
Apr 18, 2022	115.05	115.06	114.83	114.84	1,082,244	-0.11(-0.09%)
Apr 14, 2022	115.42	115.45	114.89	114.94	1,268,411	-0.63(-0.55%)
Apr 13, 2022	115.68	115.99	115.49	115.57	1,504,494	+0.17(+0.15%)
Apr 12, 2022	115.30	115.62	115.22	115.40	1,500,316	+0.57(+0.50%)
Apr 11, 2022	114.78	114.88	114.77	114.83	1,338,271	-0.14(-0.12%)
Apr 08, 2022	114.88	115.14	114.86	114.97	1,254,637	-0.36(-0.31%)
Apr 07, 2022	115.31	115.52	115.20	115.33	1,561,609	+0.09(+0.08%)
Apr 06, 2022	114.99	115.52	114.98	115.24	2,117,385	+0.00(+0.00%)
Apr 05, 2022	115.87	115.87	115.21	115.24	1,761,515	-0.80(-0.69%)
Apr 04, 2022	116.09	116.09	115.88	116.04	1,457,825	+0.09(+0.07%)
Apr 01, 2022	115.89	116.19	115.83	115.95	2,268,734	-0.59(-0.51%)
Mar 31, 2022	116.67	116.79	116.50	116.55	6,546,506	+0.00(+0.00%)
Mar 30, 2022	116.18	116.61	116.14	116.55	2,493,175	+0.26(+0.22%)
Mar 29, 2022	116.14	116.37	115.98	116.29	2,249,644	+0.29(+0.25%)
Mar 28, 2022	115.99	116.23	115.91	116.01	2,010,336	+0.06(+0.05%)
Mar 25, 2022	116.43	116.45	115.85	115.95	1,929,620	-0.89(-0.76%)
Mar 24, 2022	116.82	116.97	116.78	116.84	2,387,445	-0.31(-0.27%)
Mar 23, 2022	116.93	117.18	116.80	117.15	3,561,622	+0.43(+0.37%)
Mar 22, 2022	116.83	116.89	116.70	116.72	2,240,549	-0.35(-0.30%)
Mar 21, 2022	117.63	117.71	117.06	117.08	1,433,987	-0.99(-0.84%)
Mar 18, 2022	117.99	118.17	117.98	118.07	2,298,224	+0.07(+0.06%)
Mar 17, 2022	118.09	118.23	117.89	118.00	1,435,407	-0.09(-0.08%)
Mar 16, 2022	118.21	118.27	117.61	118.10	2,837,912	-0.21(-0.18%)
Mar 15, 2022	118.74	118.78	118.27	118.31	2,091,698	-0.03(-0.02%)
Mar 14, 2022	118.68	118.71	118.34	118.34	2,208,500	-0.87(-0.73%)
Mar 11, 2022	119.22	119.26	119.08	119.20	1,366,936	-0.11(-0.09%)
Mar 10, 2022	119.38		119.15	119.31	1,449,971	-0.31(-0.26%)
Mar 09, 2022	119.71	119.76	119.54	119.62	1,564,392	-0.37(-0.31%)
Mar 08, 2022	120.14	120.28	119.91	120.00	2,031,368	-0.49(-0.40%)
Mar 07, 2022	120.57	120.83	120.48	120.48	1,674,077	-0.41(-0.34%)
Mar 04, 2022	120.86	121.12	120.82	120.89	1,787,969	+0.57(+0.48%)
Mar 03, 2022	120.21	120.42	120.07	120.32	1,454,304	+0.22(+0.18%)
Mar 02, 2022	120.70	120.74	120.08	120.10	3,970,214	-1.10(-0.91%)
Mar 01, 2022	120.89	121.51	120.87	121.20	5,732,419	+0.80(+0.67%)
Feb 28, 2022	120.19	120.49	120.15	120.40	1,699,407	+0.76(+0.64%)
Feb 25, 2022	119.51	119.65	119.36	119.64	1,063,360	-0.03(-0.02%)
Feb 24, 2022	120.05	120.08	119.61	119.67	2,553,198	+0.23(+0.19%)
Feb 23, 2022	119.49	119.59	119.36	119.44	1,984,137	-0.30(-0.25%)
Feb 22, 2022	119.67	119.79	119.58	119.73	1,189,217	-0.11(-0.09%)
Feb 18, 2022				119.84	0	+0.15(+0.13%)
Feb 17, 2022	119.48	119.68	119.47	119.68	1,501,701	+0.32(+0.27%)
Feb 16, 2022	119.29	119.41	119.17	119.36	985,665	+0.24(+0.20%)
Feb 15, 2022	119.10	119.25	119.05	119.12	774,414	-0.09(-0.08%)
Feb 14, 2022	119.28	119.50	119.09	119.22	1,800,644	-0.52(-0.43%)
Feb 11, 2022	119.35	119.81	119.00	119.73	2,997,372	+0.79(+0.67%)
Feb 10, 2022	119.47	119.52	118.90	118.94	2,648,207	-0.92(-0.77%)
Feb 09, 2022	120.02	120.11	119.86	119.86	1,012,055	+0.00(+0.00%)
Feb 08, 2022	119.96	119.99	119.86	119.86	1,129,645	-0.27(-0.22%)
Feb 07, 2022	120.14	120.20	120.04	120.13	524,042	+0.06(+0.05%)
Feb 04, 2022	120.26	120.26	120.02	120.08	1,097,023	-0.66(-0.55%)
Feb 03, 2022	120.76		120.65	120.73	1,409,325	-0.29(-0.24%)
Feb 02, 2022	120.97	121.16	120.97	121.02	3,144,333	+0.14(+0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.